Zhongchao Inc (ZCMD) Historical Stock Data
1.60 ↓0.04 (-2.32%)
As of April 30, 2024, 10:53am EST.
Historical Data
In the past 30 trading days, ZCMD is down -0.69% a day on average. There have been 13 days where Zhongchao Inc closed green and 17 days where ZCMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.62 | 1.60 | ↓$0.02 (-1.11%) | 1.55 | 1.64 | 83.78K |
| 2024-04-29 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.51 | 1.80 | 212.80K |
| 2024-04-26 | 1.56 | 1.69 | ↑$0.13 (8.33%) | 1.42 | 1.78 | 622.48K |
| 2024-04-25 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.32 | 1.53 | 132.72K |
| 2024-04-24 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.52 | 1.74 | 198.66K |
| 2024-04-23 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.50 | 1.85 | 2.74M |
| 2024-04-22 | 1.78 | 1.59 | ↓$0.19 (-10.67%) | 1.55 | 1.79 | 780.99K |
| 2024-04-19 | 2.65 | 1.94 | ↓$0.71 (-26.79%) | 1.72 | 2.74 | 31.40M |
| 2024-04-18 | 1.33 | 1.45 | ↑$0.12 (9.02%) | 1.28 | 1.55 | 1.88M |
| 2024-04-17 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.28 | 1.43 | 36.57K |
| 2024-04-16 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.30 | 1.38 | 15.74K |
| 2024-04-15 | 1.58 | 1.40 | ↓$0.18 (-11.39%) | 1.38 | 1.58 | 18.99K |
| 2024-04-12 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.55 | 1.68 | 7.20K |
| 2024-04-11 | 1.71 | 1.62 | ↓$0.09 (-5.26%) | 1.54 | 1.71 | 24.82K |
| 2024-04-10 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.46 | 1.62 | 22.61K |
| 2024-04-09 | 1.91 | 1.63 | ↓$0.28 (-14.66%) | 1.58 | 1.91 | 27.95K |
| 2024-04-08 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.80 | 1.97 | 90.52K |
| 2024-04-05 | 1.74 | 2.10 | ↑$0.36 (20.69%) | 1.72 | 2.20 | 409.05K |
| 2024-04-04 | 2.02 | 1.92 | ↓$0.10 (-4.95%) | 1.41 | 2.03 | 8.36M |
| 2024-04-03 | 1.22 | 1.54 | ↑$0.32 (26.23%) | 1.22 | 1.56 | 45.01K |
| 2024-04-02 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.25 | 1.35 | 2.28K |
| 2024-04-01 | 1.35 | 1.33 | ↓$0.03 (-1.85%) | 1.29 | 1.36 | 8.06K |
| 2024-03-28 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.29 | 1.37 | 19.23K |
| 2024-03-27 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.20 | 1.34 | 27.83K |
| 2024-03-26 | 1.53 | 1.40 | ↓$0.13 (-8.50%) | 1.33 | 1.59 | 71.95K |
| 2024-03-25 | 1.61 | 1.55 | ↓$0.05 (-3.43%) | 1.51 | 1.63 | 36.11K |
| 2024-03-22 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.66 | 20.31K |
| 2024-03-21 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.55 | 1.73 | 47.64K |
| 2024-03-20 | 1.54 | 1.62 | ↑$0.08 (5.19%) | 1.50 | 1.65 | 42.62K |
| 2024-03-19 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.38 | 1.64 | 51.67K |
Create an account or log in to view more rows.
$ZCMD has just been halted from trading.
$ZCMD always with good potential for a long term Hodl
$ZCMD has just been halted from trading due to volatility.
$ZCMD has just been halted from trading due to volatility.
$ZCMD has just been halted from trading due to volatility.
$ZCMD has just been halted from trading due to volatility.
$ZCMD Buy now
$ZCMD buy buy buy!!
$ZCMD Is it Monday yet
$ZCMD every dip gets bought up.